KissMeData/002150/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183600	329930920	7930	7930	7930	7930	1087
3	20240219	183500	329930920	7930	7930	7930	7930	0
4	20240219	183400	329930920	7930	7930	7930	7930	0
5	20240219	183300	329930920	7930	7930	7930	7930	0
6	20240219	183200	329930920	7930	7930	7930	7930	0
7	20240219	183100	329930920	7930	7930	7930	7930	0
8	20240219	183000	329930920	7930	7930	7930	7930	0
9	20240219	182900	329930920	7930	7930	7930	7930	0
10	20240219	182800	329930920	7930	7930	7930	7930	0
11	20240219	182700	329930920	7930	7930	7930	7930	0
12	20240219	182600	329930920	7930	7930	7930	7930	0
13	20240219	182500	329930920	7930	7930	7930	7930	0
14	20240219	182400	329930920	7930	7930	7930	7930	0
15	20240219	182300	329930920	7930	7930	7930	7930	0
16	20240219	182200	329930920	7930	7930	7930	7930	0
17	20240219	182100	329930920	7930	7930	7930	7930	0
18	20240219	182000	329930920	7930	7930	7930	7930	0
19	20240219	181900	329930920	7930	7930	7930	7930	0
20	20240219	181800	329930920	7930	7930	7930	7930	0
21	20240219	181700	329930920	7930	7930	7930	7930	0
22	20240219	181600	329930920	7930	7930	7930	7930	0
23	20240219	181500	329930920	7930	7930	7930	7930	0
24	20240219	181400	329930920	7930	7930	7930	7930	0
25	20240219	181300	329930920	7930	7930	7930	7930	0
26	20240219	181200	329930920	7930	7930	7930	7930	0
27	20240219	181100	329930920	7930	7930	7930	7930	0
28	20240219	181000	329930920	7930	7930	7930	7930	0
29	20240219	180900	329930920	7930	7930	7930	7930	0
30	20240219	180800	329930920	7930	7930	7930	7930	0
31	20240219	180700	329930920	7930	7930	7930	7930	0
32	20240219	180600	329930920	7930	7930	7930	7930	1087
33	20240219	180500	329930920	7930	7930	7930	7930	0
34	20240219	180400	329930920	7930	7930	7930	7930	0
35	20240219	180300	329930920	7930	7930	7930	7930	0
36	20240219	180200	329930920	7930	7930	7930	7930	0
37	20240219	180100	329930920	7930	7930	7930	7930	0
38	20240219	180000	329930920	7930	7930	7930	7930	0
39	20240219	175900	329930920	7930	7930	7930	7930	0
40	20240219	175800	329930920	7930	7930	7930	7930	0
41	20240219	175700	329930920	7930	7930	7930	7930	0
42	20240219	175600	329930920	7930	7930	7930	7930	0
43	20240219	175500	329930920	7930	7930	7930	7930	0
44	20240219	175400	329930920	7930	7930	7930	7930	0
45	20240219	175300	329930920	7930	7930	7930	7930	0
46	20240219	175200	329930920	7930	7930	7930	7930	0
47	20240219	175100	329930920	7930	7930	7930	7930	0
48	20240219	175000	329930920	7930	7930	7930	7930	0
49	20240219	174900	329930920	7930	7930	7930	7930	0
50	20240219	174800	329930920	7930	7930	7930	7930	0
51	20240219	174700	329930920	7930	7930	7930	7930	0
52	20240219	174600	329930920	7930	7930	7930	7930	0
53	20240219	174500	329930920	7930	7930	7930	7930	0
54	20240219	174400	329930920	7930	7930	7930	7930	0
55	20240219	174300	329930920	7930	7930	7930	7930	0
56	20240219	174200	329930920	7930	7930	7930	7930	0
57	20240219	174100	329930920	7930	7930	7930	7930	0
58	20240219	174000	329930920	7930	7930	7930	7930	0
59	20240219	173900	329930920	7930	7930	7930	7930	0
60	20240219	173800	329930920	7930	7930	7930	7930	0
61	20240219	173700	329930920	7930	7930	7930	7930	0
62	20240219	173600	329930920	7930	7930	7930	7930	1087
63	20240219	173500	329930920	7930	7930	7930	7930	0
64	20240219	173400	329930920	7930	7930	7930	7930	0
65	20240219	173300	329930920	7930	7930	7930	7930	0
66	20240219	173200	329930920	7930	7930	7930	7930	0
67	20240219	173100	329930920	7930	7930	7930	7930	0
68	20240219	173000	329930920	7930	7930	7930	7930	0
69	20240219	172900	329930920	7930	7930	7930	7930	0
70	20240219	172800	329930920	7930	7930	7930	7930	0
71	20240219	172700	329930920	7930	7930	7930	7930	0
72	20240219	172600	329930920	7930	7930	7930	7930	0
73	20240219	172500	329930920	7930	7930	7930	7930	0
74	20240219	172400	329930920	7930	7930	7930	7930	0
75	20240219	172300	329930920	7930	7930	7930	7930	0
76	20240219	172200	329930920	7930	7930	7930	7930	0
77	20240219	172100	329930920	7930	7930	7930	7930	0
78	20240219	172000	329930920	7930	7930	7930	7930	0
79	20240219	171900	329930920	7930	7930	7930	7930	0
80	20240219	171800	329930920	7930	7930	7930	7930	0
81	20240219	171700	329930920	7930	7930	7930	7930	0
82	20240219	171600	329930920	7930	7930	7930	7930	0
83	20240219	171500	329930920	7930	7930	7930	7930	0
84	20240219	171400	329930920	7930	7930	7930	7930	0
85	20240219	171300	329930920	7930	7930	7930	7930	0
86	20240219	171200	329930920	7930	7930	7930	7930	0
87	20240219	171100	329930920	7930	7930	7930	7930	0
88	20240219	171000	329930920	7930	7930	7930	7930	0
89	20240219	170900	329930920	7930	7930	7930	7930	0
90	20240219	170800	329930920	7930	7930	7930	7930	0
91	20240219	170700	329930920	7930	7930	7930	7930	0
92	20240219	170600	329930920	7930	7930	7930	7930	1087
93	20240219	170500	329930920	7930	7930	7930	7930	0
94	20240219	170400	329930920	7930	7930	7930	7930	0
95	20240219	170300	329930920	7930	7930	7930	7930	0
96	20240219	170200	329930920	7930	7930	7930	7930	0
97	20240219	170100	329930920	7930	7930	7930	7930	0
98	20240219	170000	329930920	7930	7930	7930	7930	0
99	20240219	165900	329930920	7930	7930	7930	7930	0
100	20240219	165800	329930920	7930	7930	7930	7930	0
101	20240219	165700	329930920	7930	7930	7930	7930	0
102	20240219	165600	329930920	7930	7930	7930	7930	0
103	20240219	165500	329930920	7930	7930	7930	7930	0
104	20240219	165400	329930920	7930	7930	7930	7930	0
105	20240219	165300	329930920	7930	7930	7930	7930	0
106	20240219	165200	329930920	7930	7930	7930	7930	0
107	20240219	165100	329930920	7930	7930	7930	7930	0
108	20240219	165000	329930920	7930	7930	7930	7930	0
109	20240219	164900	329930920	7930	7930	7930	7930	0
110	20240219	164800	329930920	7930	7930	7930	7930	0
111	20240219	164700	329930920	7930	7930	7930	7930	0
112	20240219	164600	329930920	7930	7930	7930	7930	0
113	20240219	164500	329930920	7930	7930	7930	7930	0
114	20240219	164400	329930920	7930	7930	7930	7930	0
115	20240219	164300	329930920	7930	7930	7930	7930	0
116	20240219	164200	329930920	7930	7930	7930	7930	0
117	20240219	164100	329930920	7930	7930	7930	7930	0
118	20240219	164000	329930920	7930	7930	7930	7930	0
119	20240219	163900	329930920	7930	7930	7930	7930	0
120	20240219	163800	329930920	7930	7930	7930	7930	0
121	20240219	163700	329930920	7930	7930	7930	7930	0
122	20240219	163600	329930920	7930	7930	7930	7930	1087
123	20240219	163500	329930920	7930	7930	7930	7930	0
124	20240219	163400	329930920	7930	7930	7930	7930	0
125	20240219	163300	329930920	7930	7930	7930	7930	0
126	20240219	163200	329930920	7930	7930	7930	7930	0
127	20240219	163100	329930920	7930	7930	7930	7930	0
128	20240219	163000	329930920	7930	7930	7930	7930	0
129	20240219	162900	329930920	7930	7930	7930	7930	0
130	20240219	162800	329930920	7930	7930	7930	7930	0
131	20240219	162700	329930920	7930	7930	7930	7930	0
132	20240219	162600	329930920	7930	7930	7930	7930	0
133	20240219	162500	329930920	7930	7930	7930	7930	0
134	20240219	162400	329930920	7930	7930	7930	7930	0
135	20240219	162300	329930920	7930	7930	7930	7930	0
136	20240219	162200	329930920	7930	7930	7930	7930	0
137	20240219	162100	329930920	7930	7930	7930	7930	0
138	20240219	162000	329930920	7930	7930	7930	7930	0
139	20240219	161900	329930920	7930	7930	7930	7930	0
140	20240219	161800	329930920	7930	7930	7930	7930	0
141	20240219	161700	329930920	7930	7930	7930	7930	0
142	20240219	161600	329930920	7930	7930	7930	7930	0
143	20240219	161500	329930920	7930	7930	7930	7930	0
144	20240219	161400	329930920	7930	7930	7930	7930	0
145	20240219	161300	329930920	7930	7930	7930	7930	0
146	20240219	161200	329930920	7930	7930	7930	7930	0
147	20240219	161100	329930920	7930	7930	7930	7930	0
148	20240219	161000	329930920	7930	7930	7930	7930	0
149	20240219	160900	329930920	7930	7930	7930	7930	0
150	20240219	160800	329930920	7930	7930	7930	7930	0
151	20240219	160700	329930920	7930	7930	7930	7930	0
152	20240219	160600	329930920	7930	7930	7930	7930	1087
153	20240219	160500	329930920	7930	7930	7930	7930	0
154	20240219	160400	329930920	7930	7930	7930	7930	0
155	20240219	160300	329930920	7930	7930	7930	7930	0
156	20240219	160200	329930920	7930	7930	7930	7930	0
157	20240219	160100	329930920	7930	7930	7930	7930	0
158	20240219	160000	329930920	7930	7930	7930	7930	0
159	20240219	155900	329930920	7930	7930	7930	7930	0
160	20240219	155800	329930920	7930	7930	7930	7930	0
161	20240219	155700	329930920	7930	7930	7930	7930	0
162	20240219	155600	329930920	7930	7930	7930	7930	0
163	20240219	155500	329930920	7930	7930	7930	7930	0
164	20240219	155400	329930920	7930	7930	7930	7930	0
165	20240219	155300	329930920	7930	7930	7930	7930	0
166	20240219	155200	329930920	7930	7930	7930	7930	0
167	20240219	155100	329930920	7930	7930	7930	7930	0
168	20240219	155000	329930920	7930	7930	7930	7930	0
169	20240219	154900	329930920	7930	7930	7930	7930	0
170	20240219	154800	329930920	7930	7930	7930	7930	0
171	20240219	154700	329930920	7930	7930	7930	7930	0
172	20240219	154600	329930920	7930	7930	7930	7930	0
173	20240219	154500	329930920	7930	7930	7930	7930	0
174	20240219	154400	329930920	7930	7930	7930	7930	0
175	20240219	154300	329930920	7930	7930	7930	7930	0
176	20240219	154200	329930920	7930	7930	7930	7930	0
177	20240219	154100	329930920	7930	7930	7930	7930	0
178	20240219	154000	329930920	7930	7930	7930	7930	0
179	20240219	153900	329930920	7930	7930	7930	7930	0
180	20240219	153800	329930920	7930	7930	7930	7930	0
181	20240219	153700	329930920	7930	7930	7930	7930	0
182	20240219	153600	329930920	7930	7930	7930	7930	1087
183	20240219	153500	329930920	7930	7930	7930	7930	0
184	20240219	153400	329930920	7930	7930	7930	7930	0
185	20240219	153300	329930920	7930	7930	7930	7930	0
186	20240219	153200	329930920	7930	7930	7930	7930	0
187	20240219	153100	329930920	7930	7930	7930	7930	0
188	20240219	153000	329930920	7930	7930	7930	7930	1087
189	20240219	152900	321311010	7930	7930	7930	7930	0
190	20240219	152800	321311010	7930	7930	7930	7930	0
191	20240219	152700	321311010	7930	7930	7930	7930	0
192	20240219	152600	321311010	7930	7930	7930	7930	0
193	20240219	152500	321311010	7930	7930	7930	7930	0
194	20240219	152400	321311010	7930	7930	7930	7930	0
195	20240219	152300	321311010	7930	7930	7930	7930	0
196	20240219	152200	321311010	7930	7930	7930	7930	0
197	20240219	152100	321311010	7930	7930	7930	7930	0
198	20240219	152000	321311010	7930	7930	7930	7930	0
199	20240219	151900	321311010	7930	7950	7950	7930	742
200	20240219	151800	315421090	7950	7950	7950	7950	0
201	20240219	151700	315421090	7950	7950	7950	7950	5
202	20240219	151600	315381340	7950	7950	7950	7950	135
203	20240219	151500	314308090	7950	7950	7950	7950	0
204	20240219	151400	314308090	7950	7950	7950	7950	0
205	20240219	151300	314308090	7950	7950	7950	7950	8
206	20240219	151200	314244490	7960	7950	7960	7950	11
207	20240219	151100	314157030	7940	7940	7940	7940	0
208	20240219	151000	314157030	7940	7940	7940	7940	0
209	20240219	150900	314157030	7940	7940	7940	7940	1
210	20240219	150800	314149090	7960	7960	7960	7960	1
211	20240219	150700	314141130	7940	7930	7940	7930	112
212	20240219	150600	313251910	7940	7940	7940	7940	10
213	20240219	150500	313172510	7940	7940	7940	7940	7
214	20240219	150400	313116930	7940	7940	7940	7940	0
215	20240219	150300	313116930	7940	7940	7940	7940	0
216	20240219	150200	313116930	7940	7940	7940	7940	101
217	20240219	150100	312314990	7940	7940	7940	7940	0
218	20240219	150000	312314990	7940	7940	7940	7940	0
219	20240219	145900	312314990	7940	7940	7940	7940	94
220	20240219	145800	311568630	7940	7940	7940	7940	0
221	20240219	145700	311568630	7940	7940	7940	7940	0
222	20240219	145600	311568630	7940	7940	7940	7940	0
223	20240219	145500	311568630	7940	7940	7940	7940	10
224	20240219	145400	311489230	7920	7920	7920	7920	1
225	20240219	145300	311481310	7920	7920	7920	7920	0
226	20240219	145200	311481310	7920	7920	7920	7920	377
227	20240219	145100	308495470	7920	7920	7930	7920	92
228	20240219	145000	307766130	7920	7920	7920	7920	15
229	20240219	144900	307647330	7910	7920	7920	7910	1800
230	20240219	144800	293407400	7920	7920	7920	7920	442
231	20240219	144700	289906760	7920	7930	7930	7920	1678
232	20240219	144600	276616350	7930	7930	7930	7930	0
233	20240219	144500	276616350	7930	7930	7930	7930	0
234	20240219	144400	276616350	7930	7930	7930	7930	806
235	20240219	144300	270224770	7940	7940	7940	7940	2
236	20240219	144200	270208890	7940	7950	7950	7940	696
237	20240219	144100	264680700	7950	7950	7950	7950	57
238	20240219	144000	264227550	7960	7960	7960	7960	2
239	20240219	143900	264211630	7960	7960	7960	7960	0
240	20240219	143800	264211630	7960	7960	7960	7960	3
241	20240219	143700	264187750	7960	7960	7960	7960	0
242	20240219	143600	264187750	7960	7960	7960	7960	0
243	20240219	143500	264187750	7960	7960	7960	7960	0
244	20240219	143400	264187750	7960	7960	7960	7960	0
245	20240219	143300	264187750	7960	7960	7960	7960	0
246	20240219	143200	264187750	7960	7960	7960	7960	0
247	20240219	143100	264187750	7960	7940	7960	7940	227
248	20240219	143000	262383100	7940	7940	7940	7940	1
249	20240219	142900	262375160	7940	7940	7940	7940	0
250	20240219	142800	262375160	7940	7940	7940	7940	0
251	20240219	142700	262375160	7940	7940	7940	7940	0
252	20240219	142600	262375160	7940	7940	7940	7940	0
253	20240219	142500	262375160	7940	7940	7940	7940	0
254	20240219	142400	262375160	7940	7940	7940	7940	0
255	20240219	142300	262375160	7940	7940	7940	7940	0
256	20240219	142200	262375160	7940	7940	7940	7940	436
257	20240219	142100	258913320	7950	7950	7950	7950	50
258	20240219	142000	258515820	7940	7940	7940	7940	0
259	20240219	141900	258515820	7940	7940	7940	7940	638
260	20240219	141800	253450100	7950	7950	7950	7950	0
261	20240219	141700	253450100	7950	7950	7950	7950	0
262	20240219	141600	253450100	7950	7950	7950	7950	148
263	20240219	141500	252273500	7940	7940	7940	7940	300
264	20240219	141400	249891500	7940	7940	7940	7940	0
265	20240219	141300	249891500	7940	7940	7940	7940	1
266	20240219	141200	249883560	7950	7950	7950	7950	0
267	20240219	141100	249883560	7950	7950	7950	7950	47
268	20240219	141000	249509910	7950	7950	7950	7950	11
269	20240219	140900	249422460	7950	7950	7950	7950	0
270	20240219	140800	249422460	7950	7950	7950	7950	418
271	20240219	140700	246099360	7960	7960	7960	7960	71
272	20240219	140600	245534200	7960	7960	7960	7960	3
273	20240219	140500	245510320	7960	7960	7960	7960	0
274	20240219	140400	245510320	7960	7960	7960	7960	240
275	20240219	140300	243599920	7950	7950	7950	7950	0
276	20240219	140200	243599920	7950	7950	7950	7950	0
277	20240219	140100	243599920	7950	7950	7950	7950	0
278	20240219	140000	243599920	7950	7960	7960	7950	2000
279	20240219	135900	227698780	7960	7960	7960	7960	55
280	20240219	135800	227260980	7960	7960	7960	7960	0
281	20240219	135700	227260980	7960	7960	7960	7960	0
282	20240219	135600	227260980	7960	7960	7960	7960	0
283	20240219	135500	227260980	7960	7960	7960	7960	0
284	20240219	135400	227260980	7960	7960	7960	7960	300
285	20240219	135300	224872980	7960	7960	7960	7960	0
286	20240219	135200	224872980	7960	7960	7960	7960	0
287	20240219	135100	224872980	7960	7960	7960	7960	0
288	20240219	135000	224872980	7960	7960	7960	7960	0
289	20240219	134900	224872980	7960	7960	7960	7960	0
290	20240219	134800	224872980	7960	7960	7960	7960	81
291	20240219	134700	224228220	7960	7960	7960	7960	0
292	20240219	134600	224228220	7960	7960	7960	7960	0
293	20240219	134500	224228220	7960	7960	7960	7960	0
294	20240219	134400	224228220	7960	7960	7960	7960	200
295	20240219	134300	222636220	7960	7960	7960	7960	2
296	20240219	134200	222620300	7960	7960	7960	7960	0
297	20240219	134100	222620300	7960	7960	7960	7960	0
298	20240219	134000	222620300	7960	7960	7960	7960	0
299	20240219	133900	222620300	7960	7960	7960	7960	0
300	20240219	133800	222620300	7960	7970	7970	7960	17
301	20240219	133700	222484840	7970	7970	7970	7970	0
302	20240219	133600	222484840	7970	7970	7970	7970	0
303	20240219	133500	222484840	7970	7970	7970	7970	10
304	20240219	133400	222405140	7970	7970	7970	7970	10
305	20240219	133300	222325440	7970	7970	7970	7970	39
306	20240219	133200	222014610	7960	7960	7960	7960	0
307	20240219	133100	222014610	7960	7960	7960	7960	0
308	20240219	133000	222014610	7960	7960	7960	7960	1
309	20240219	132900	222006650	7950	7950	7950	7950	0
310	20240219	132800	222006650	7950	7950	7950	7950	0
311	20240219	132700	222006650	7950	7950	7950	7950	0
312	20240219	132600	222006650	7950	7950	7950	7950	0
313	20240219	132500	222006650	7950	7950	7950	7950	0
314	20240219	132400	222006650	7950	7950	7950	7950	0
315	20240219	132300	222006650	7950	7950	7950	7950	0
316	20240219	132200	222006650	7950	7950	7950	7950	0
317	20240219	132100	222006650	7950	7950	7950	7950	0
318	20240219	132000	222006650	7950	7950	7950	7950	252
319	20240219	131900	220003250	7960	7960	7960	7960	0
320	20240219	131800	220003250	7960	7960	7960	7960	0
321	20240219	131700	220003250	7960	7960	7960	7960	96
322	20240219	131600	219239090	7960	7960	7960	7960	30
323	20240219	131500	219000290	7970	7970	7970	7970	50
324	20240219	131400	218601790	7970	7970	7970	7970	0
325	20240219	131300	218601790	7970	7970	7970	7970	0
326	20240219	131200	218601790	7970	7970	7970	7970	300
327	20240219	131100	216210790	7970	7970	7970	7970	0
328	20240219	131000	216210790	7970	7970	7970	7970	0
329	20240219	130900	216210790	7970	7970	7970	7970	0
330	20240219	130800	216210790	7970	7970	7970	7970	0
331	20240219	130700	216210790	7970	7970	7970	7970	0
332	20240219	130600	216210790	7970	7970	7970	7970	0
333	20240219	130500	216210790	7970	7970	7970	7970	0
334	20240219	130400	216210790	7970	7970	7970	7970	0
335	20240219	130300	216210790	7970	7970	7970	7970	1
336	20240219	130200	216202820	7970	7970	7970	7970	0
337	20240219	130100	216202820	7970	7970	7970	7970	0
338	20240219	130000	216202820	7970	7970	7970	7970	24
339	20240219	125900	216011540	7960	7960	7960	7960	0
340	20240219	125800	216011540	7960	7960	7960	7960	135
341	20240219	125700	214936940	7960	7960	7960	7960	0
342	20240219	125600	214936940	7960	7960	7960	7960	127
343	20240219	125500	213926020	7960	7960	7960	7960	0
344	20240219	125400	213926020	7960	7960	7960	7960	0
345	20240219	125300	213926020	7960	7960	7960	7960	340
346	20240219	125200	211219620	7960	7960	7960	7960	814
347	20240219	125100	204740180	7960	7960	7960	7960	0
348	20240219	125000	204740180	7960	7960	7960	7960	15
349	20240219	124900	204620780	7960	7960	7960	7960	10
350	20240219	124800	204541180	7960	7960	7960	7960	0
351	20240219	124700	204541180	7960	7970	7970	7960	2
352	20240219	124600	204525250	7970	7970	7970	7970	0
353	20240219	124500	204525250	7970	7970	7970	7970	200
354	20240219	124400	202931250	7970	7970	7970	7970	1
355	20240219	124300	202923280	7970	7970	7970	7970	0
356	20240219	124200	202923280	7970	7970	7970	7970	0
357	20240219	124100	202923280	7970	7970	7970	7970	0
358	20240219	124000	202923280	7970	7970	7970	7970	0
359	20240219	123900	202923280	7970	7970	7970	7970	2
360	20240219	123800	202907340	7960	7960	7960	7960	0
361	20240219	123700	202907340	7960	7960	7960	7960	18
362	20240219	123600	202764060	7960	7960	7960	7960	0
363	20240219	123500	202764060	7960	7960	7960	7960	0
364	20240219	123400	202764060	7960	7960	7960	7960	0
365	20240219	123300	202764060	7960	7960	7960	7960	0
366	20240219	123200	202764060	7960	7960	7960	7960	3
367	20240219	123100	202740180	7960	7960	7960	7960	0
368	20240219	123000	202740180	7960	7960	7960	7960	0
369	20240219	122900	202740180	7960	7960	7960	7960	0
370	20240219	122800	202740180	7960	7960	7960	7960	0
371	20240219	122700	202740180	7960	7960	7960	7960	0
372	20240219	122600	202740180	7960	7960	7970	7960	186
373	20240219	122500	201259500	7970	7970	7970	7970	79
374	20240219	122400	200629870	7970	7970	7970	7970	0
375	20240219	122300	200629870	7970	7970	7970	7970	0
376	20240219	122200	200629870	7970	7970	7970	7970	0
377	20240219	122100	200629870	7970	7970	7970	7970	200
378	20240219	122000	199035870	7960	7960	7960	7960	0
379	20240219	121900	199035870	7960	7960	7960	7960	0
380	20240219	121800	199035870	7960	7960	7960	7960	1
381	20240219	121700	199027910	7960	7960	7960	7960	0
382	20240219	121600	199027910	7960	7960	7960	7960	0
383	20240219	121500	199027910	7960	7960	7960	7960	0
384	20240219	121400	199027910	7960	7960	7960	7960	0
385	20240219	121300	199027910	7960	7960	7960	7960	0
386	20240219	121200	199027910	7960	7960	7960	7960	2
387	20240219	121100	199011990	7950	7950	7950	7950	0
388	20240219	121000	199011990	7950	7950	7950	7950	0
389	20240219	120900	199011990	7950	7950	7950	7950	0
390	20240219	120800	199011990	7950	7950	7950	7950	0
391	20240219	120700	199011990	7950	7960	7960	7950	105
392	20240219	120600	198177190	7960	7960	7960	7960	0
393	20240219	120500	198177190	7960	7960	7960	7960	15
394	20240219	120400	198057790	7960	7960	7960	7960	0
395	20240219	120300	198057790	7960	7960	7960	7960	0
396	20240219	120200	198057790	7960	7960	7960	7960	3
397	20240219	120100	198033910	7960	7960	7960	7960	715
398	20240219	120000	192342510	7960	7960	7960	7960	24
399	20240219	115900	192151470	7960	7960	7960	7960	0
400	20240219	115800	192151470	7960	7960	7960	7960	0
401	20240219	115700	192151470	7960	7960	7960	7960	0
402	20240219	115600	192151470	7960	7960	7960	7960	0
403	20240219	115500	192151470	7960	7960	7960	7960	1
404	20240219	115400	192143510	7960	7960	7960	7960	0
405	20240219	115300	192143510	7960	7960	7960	7960	0
406	20240219	115200	192143510	7960	7960	7960	7960	0
407	20240219	115100	192143510	7960	7960	7960	7960	544
408	20240219	115000	187813270	7960	7960	7960	7960	3
409	20240219	114900	187789390	7960	7960	7960	7960	1
410	20240219	114800	187781430	7960	7960	7960	7960	62
411	20240219	114700	187287910	7960	7960	7960	7960	157
412	20240219	114600	186038190	7960	7960	7960	7960	657
413	20240219	114500	180808470	7960	7960	7960	7960	640
414	20240219	114400	175714070	7960	7960	7960	7960	1001
415	20240219	114300	167746110	7960	7960	7960	7960	0
416	20240219	114200	167746110	7960	7960	7960	7960	53
417	20240219	114100	167324230	7950	7950	7950	7950	500
418	20240219	114000	163349230	7960	7960	7960	7960	0
419	20240219	113900	163349230	7960	7960	7960	7960	0
420	20240219	113800	163349230	7960	7960	7960	7960	0
421	20240219	113700	163349230	7960	7960	7960	7960	0
422	20240219	113600	163349230	7960	7960	7960	7960	303
423	20240219	113500	160937350	7960	7960	7960	7960	0
424	20240219	113400	160937350	7960	7960	7960	7960	30
425	20240219	113300	160698550	7960	7960	7960	7960	10
426	20240219	113200	160618950	7950	7950	7950	7950	5
427	20240219	113100	160579200	7950	7950	7950	7950	0
428	20240219	113000	160579200	7950	7950	7950	7950	0
429	20240219	112900	160579200	7950	7950	7950	7950	62
430	20240219	112800	160086300	7960	7960	7960	7960	0
431	20240219	112700	160086300	7960	7960	7960	7960	0
432	20240219	112600	160086300	7960	7960	7960	7960	2
433	20240219	112500	160070380	7960	7960	7960	7960	0
434	20240219	112400	160070380	7960	7960	7960	7960	0
435	20240219	112300	160070380	7960	7960	7960	7960	299
436	20240219	112200	157690340	7960	7960	7960	7960	339
437	20240219	112100	154991900	7960	7960	7960	7960	0
438	20240219	112000	154991900	7960	7960	7960	7960	4
439	20240219	111900	154960060	7960	7960	7960	7960	5
440	20240219	111800	154920260	7960	7960	7960	7960	0
441	20240219	111700	154920260	7960	7960	7960	7960	0
442	20240219	111600	154920260	7960	7960	7960	7960	0
443	20240219	111500	154920260	7960	7960	7960	7960	164
444	20240219	111400	153614820	7960	7960	7960	7960	1
445	20240219	111300	153606860	7960	7960	7960	7960	0
446	20240219	111200	153606860	7960	7950	7960	7950	877
447	20240219	111100	146626940	7950	7950	7950	7950	0
448	20240219	111000	146626940	7950	7950	7950	7950	0
449	20240219	110900	146626940	7950	7950	7950	7950	0
450	20240219	110800	146626940	7950	7950	7950	7950	1
451	20240219	110700	146618990	7960	7960	7960	7960	0
452	20240219	110600	146618990	7960	7960	7960	7960	3
453	20240219	110500	146595110	7960	7960	7960	7960	233
454	20240219	110400	144740430	7960	7960	7960	7960	2
455	20240219	110300	144724510	7970	7970	7970	7970	1
456	20240219	110200	144716540	7970	7970	7970	7970	0
457	20240219	110100	144716540	7970	7970	7970	7970	0
458	20240219	110000	144716540	7970	7970	7970	7970	4
459	20240219	105900	144684660	7970	7970	7970	7970	0
460	20240219	105800	144684660	7970	7970	7970	7970	125
461	20240219	105700	143688410	7970	7970	7970	7970	1
462	20240219	105600	143680440	7960	7960	7960	7960	0
463	20240219	105500	143680440	7960	7960	7960	7960	0
464	20240219	105400	143680440	7960	7960	7960	7960	1
465	20240219	105300	143672480	7970	7960	7970	7960	64
466	20240219	105200	143162920	7970	7970	7970	7970	11
467	20240219	105100	143075250	7970	7970	7970	7970	0
468	20240219	105000	143075250	7970	7970	7970	7970	0
469	20240219	104900	143075250	7970	7970	7970	7970	0
470	20240219	104800	143075250	7970	7970	7970	7970	5
471	20240219	104700	143035400	7970	7970	7970	7970	1
472	20240219	104600	143027430	7960	7960	7960	7960	1
473	20240219	104500	143019470	7960	7960	7960	7960	1
474	20240219	104400	143011510	7960	7960	7960	7960	35
475	20240219	104300	142732910	7960	7960	7960	7960	3
476	20240219	104200	142709030	7960	7960	7960	7960	2
477	20240219	104100	142693110	7960	7960	7960	7960	2
478	20240219	104000	142677190	7950	7950	7950	7950	4
479	20240219	103900	142645390	7950	7960	7960	7950	39
480	20240219	103800	142335310	7970	7960	7970	7960	83
481	20240219	103700	141674570	7960	7970	7970	7960	963
482	20240219	103600	134006390	7980	7980	7980	7970	20
483	20240219	103500	133846800	7980	7970	7980	7970	11
484	20240219	103400	133759060	7980	7970	7980	7970	5
485	20240219	103300	133719200	7980	7980	7980	7980	110
486	20240219	103200	132841400	7980	7980	7980	7980	0
487	20240219	103100	132841400	7980	7980	7980	7980	0
488	20240219	103000	132841400	7980	7980	7980	7980	13
489	20240219	102900	132737660	7980	7980	7980	7980	2
490	20240219	102800	132721700	7980	7980	7980	7980	13
491	20240219	102700	132617960	7980	7980	7980	7980	11
492	20240219	102600	132530180	7970	7980	7980	7970	666
493	20240219	102500	127221000	7980	7980	7980	7980	200
494	20240219	102400	125625000	7970	7970	7970	7970	0
495	20240219	102300	125625000	7970	7970	7970	7970	1
496	20240219	102200	125617030	7970	7970	7970	7970	0
497	20240219	102100	125617030	7970	7970	7970	7970	40
498	20240219	102000	125298230	7970	7970	7970	7970	0
499	20240219	101900	125298230	7970	7970	7970	7970	0
500	20240219	101800	125298230	7970	7970	7970	7970	43
501	20240219	101700	124955520	7970	7980	7980	7970	129
502	20240219	101600	123927340	7970	7970	7970	7970	31
503	20240219	101500	123680270	7970	7970	7970	7970	149
504	20240219	101400	122492740	7970	7970	7970	7970	0
505	20240219	101300	122492740	7970	7970	7970	7970	0
506	20240219	101200	122492740	7970	7970	7970	7970	0
507	20240219	101100	122492740	7970	7970	7970	7970	20
508	20240219	101000	122333340	7970	7970	7970	7970	300
509	20240219	100900	119942340	7980	7980	7980	7980	103
510	20240219	100800	119120400	7960	7960	7960	7960	0
511	20240219	100700	119120400	7960	7990	7990	7960	150
512	20240219	100600	117926370	7960	8000	8000	7960	489
513	20240219	100500	114014440	7960	7970	8000	7960	51
514	20240219	100400	113608010	8000	8000	8000	8000	10
515	20240219	100300	113528010	7980	7990	7990	7980	72
516	20240219	100200	112953260	8000	8000	8000	8000	403
517	20240219	100100	109729260	8000	8000	8000	8000	33
518	20240219	100000	109465260	7980	7980	7980	7980	99
519	20240219	095900	108675240	7990	7990	7990	7990	15
520	20240219	095800	108555390	7990	7980	7990	7980	197
521	20240219	095700	106982360	7980	7990	7990	7980	170
522	20240219	095600	105625440	7990	7990	7990	7990	50
523	20240219	095500	105225940	8010	8000	8010	7990	270
524	20240219	095400	103064030	8000	8000	8000	8000	24
525	20240219	095300	102872030	8000	8000	8000	8000	21
526	20240219	095200	102704030	8000	8000	8000	8000	1066
527	20240219	095100	94176030	7990	7990	7990	7990	73
528	20240219	095000	93592760	7990	7970	7990	7970	450
529	20240219	094900	90003430	7970	7970	7970	7960	725
530	20240219	094800	84225530	7960	7960	7960	7960	0
531	20240219	094700	84225530	7960	7960	7960	7960	32
532	20240219	094600	83970810	7960	7960	7960	7960	40
533	20240219	094500	83652410	7960	7960	7960	7960	0
534	20240219	094400	83652410	7960	7960	7960	7960	0
535	20240219	094300	83652410	7960	7960	7960	7960	81
536	20240219	094200	83007650	7970	7970	7970	7970	1
537	20240219	094100	82999680	7970	7970	7970	7970	0
538	20240219	094000	82999680	7970	7970	7970	7970	3
539	20240219	093900	82975770	7950	7960	7960	7950	1000
540	20240219	093800	75025050	7960	7960	7960	7960	200
541	20240219	093700	73433050	7970	7970	7970	7970	51
542	20240219	093600	73026580	7970	7970	7970	7970	17
543	20240219	093500	72891090	7970	7980	7980	7970	39
544	20240219	093400	72580240	7970	7970	7970	7970	7
545	20240219	093300	72524450	7970	7980	7980	7970	47
546	20240219	093200	72149840	7970	7980	7980	7970	998
547	20240219	093100	64186070	7990	7980	7990	7980	30
548	20240219	093000	63946660	7990	7980	7990	7980	569
549	20240219	092900	59405540	7990	7980	7990	7980	2
550	20240219	092800	59389570	7990	7980	7990	7980	21
551	20240219	092700	59221790	7990	7980	7990	7980	248
552	20240219	092600	57242450	7980	7980	7980	7980	1
553	20240219	092500	57234470	7980	7990	7990	7980	31
554	20240219	092400	56986790	7990	7990	7990	7990	0
555	20240219	092300	56986790	7990	7990	7990	7990	5
556	20240219	092200	56946840	7980	7990	7990	7980	82
557	20240219	092100	56291980	7980	7980	7980	7980	1190
558	20240219	092000	46795780	7980	7980	7980	7980	22
559	20240219	091900	46620220	7990	7990	7990	7980	592
560	20240219	091800	41895350	7990	7990	7990	7990	30
561	20240219	091700	41655650	7980	7980	7980	7980	685
562	20240219	091600	36189350	7980	7980	7980	7980	150
563	20240219	091500	34992350	7960	7960	7960	7960	50
564	20240219	091400	34594350	7960	7960	7960	7960	400
565	20240219	091300	31410350	7990	7990	7990	7990	0
566	20240219	091200	31410350	7990	7990	7990	7990	19
567	20240219	091100	31258540	7990	7970	7990	7960	509
568	20240219	091000	27205670	8000	7990	8000	7990	828
569	20240219	090900	20588640	7980	7980	7980	7980	87
570	20240219	090800	19894380	7980	7990	7990	7980	114
571	20240219	090700	18983530	7990	7980	7990	7980	106
572	20240219	090600	18137590	7980	7980	7980	7980	101
573	20240219	090500	17331610	7940	7940	7940	7940	0
574	20240219	090400	17331610	7940	7960	7960	7940	501
575	20240219	090300	13349120	7960	7970	7970	7960	61
576	20240219	090200	12863490	7950	7950	7950	7950	648
577	20240219	090100	7711890	7950	7980	7990	7950	360
578	20240219	090000	4849500	7950	7950	7950	7950	610